Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sesen Bio Inc (NQ: SESN )

0.6288 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 7, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 1.218 1.286 1.192 1.227 17,791,424 +0.00(+0.35%)
Apr 29, 2021 1.278 1.307 1.210 1.222 9,973,564 -0.03(-2.71%)
Apr 28, 2021 1.222 1.295 1.188 1.256 9,714,547 +0.01(+1.03%)
Apr 27, 2021 1.244 1.256 1.192 1.244 8,229,722 -0.02(-1.35%)
Apr 26, 2021 1.133 1.269 1.133 1.261 11,428,063 +0.12(+10.45%)
Apr 23, 2021 1.082 1.156 1.069 1.141 8,145,519 +0.06(+5.93%)
Apr 22, 2021 1.048 1.129 1.005 1.077 12,318,472 +0.04(+4.12%)
Apr 21, 2021 0.9242 1.043 0.9199 1.035 11,161,905 +0.11(+11.47%)
Apr 20, 2021 0.9497 0.9838 0.8859 0.9284 13,630,628 -0.03(-3.54%)
Apr 19, 2021 0.9625 1.009 0.9370 0.9625 6,940,416 -0.02(-1.74%)
Apr 16, 2021 0.9795 0.9881 0.9370 0.9795 7,364,568 -0.01(-0.86%)
Apr 15, 2021 1.022 1.031 0.9327 0.9881 10,255,120 -0.03(-2.52%)
Apr 14, 2021 0.9923 1.069 0.9881 1.014 19,593,690 +0.02(+2.15%)
Apr 13, 2021 0.9881 1.052 0.9838 0.9923 10,359,269 +0.00(+0.43%)
Apr 12, 2021 1.043 1.065 0.9583 0.9881 16,915,454 -0.09(-7.94%)
Apr 09, 2021 1.120 1.120 1.035 1.073 13,379,024 -0.03(-3.08%)
Apr 08, 2021 1.090 1.133 1.077 1.107 5,539,148 +0.00(+0.39%)
Apr 07, 2021 1.154 1.180 1.095 1.103 8,061,209 -0.05(-4.43%)
Apr 06, 2021 1.184 1.201 1.150 1.154 5,109,686 -0.02(-1.81%)
Apr 05, 2021 1.171 1.235 1.150 1.175 10,704,459 +0.02(+1.85%)
Apr 01, 2021 1.124 1.184 1.116 1.154 7,377,717 +0.05(+4.23%)
Mar 31, 2021 1.095 1.141 1.086 1.107 9,214,057 +0.01(+1.17%)
Mar 30, 2021 1.103 1.124 1.052 1.095 11,135,029 +0.00(+0.00%)
Mar 29, 2021 1.154 1.158 1.086 1.095 9,306,614 -0.08(-6.55%)
Mar 26, 2021 1.192 1.210 1.114 1.171 9,343,010 -0.01(-1.08%)
Mar 25, 2021 1.116 1.235 1.099 1.184 15,305,453 +0.04(+3.73%)
Mar 24, 2021 1.278 1.286 1.141 1.141 11,116,147 -0.10(-8.22%)
Mar 23, 2021 1.371 1.384 1.205 1.244 28,663,568 -0.11(-8.18%)
Mar 22, 2021 1.444 1.520 1.342 1.354 30,775,462 -0.03(-1.85%)
Mar 19, 2021 1.312 1.418 1.290 1.380 17,242,222 +0.08(+5.88%)
Mar 18, 2021 1.265 1.393 1.256 1.303 18,494,250 +0.02(+1.66%)
Mar 17, 2021 1.265 1.312 1.239 1.282 11,977,976 -0.00(-0.33%)
Mar 16, 2021 1.227 1.307 1.201 1.286 21,682,956 +0.08(+6.34%)
Mar 15, 2021 1.180 1.235 1.146 1.210 12,635,988 -0.01(-0.70%)
Mar 12, 2021 1.150 1.261 1.116 1.218 10,697,584 +0.06(+4.76%)
Mar 11, 2021 1.129 1.184 1.099 1.163 7,383,145 +0.06(+5.81%)
Mar 10, 2021 1.167 1.171 1.069 1.099 8,013,154 -0.05(-4.44%)
Mar 09, 2021 1.056 1.150 1.048 1.150 9,582,051 +0.11(+10.20%)
Mar 08, 2021 1.043 1.095 1.005 1.043 7,421,416 +0.01(+1.24%)
Mar 05, 2021 1.026 1.035 0.8773 1.031 13,738,975 +0.01(+0.83%)
Mar 04, 2021 1.069 1.103 0.9710 1.022 14,560,574 -0.07(-6.61%)
Mar 03, 2021 1.103 1.141 1.056 1.095 9,855,475 +0.00(+0.39%)
Mar 02, 2021 1.163 1.171 1.090 1.090 12,631,489 -0.07(-5.88%)
Mar 01, 2021 1.205 1.205 1.137 1.158 8,977,095 +0.00(+0.00%)
Feb 26, 2021 1.112 1.192 1.060 1.158 13,910,616 +0.04(+3.82%)
Feb 25, 2021 1.175 1.227 1.086 1.116 17,128,538 -0.09(-7.75%)
Feb 24, 2021 1.201 1.265 1.180 1.210 10,524,438 +0.03(+2.53%)
Feb 23, 2021 1.171 1.210 1.039 1.180 23,834,312 -0.09(-7.36%)
Feb 22, 2021 1.320 1.337 1.256 1.273 19,028,090 -0.08(-5.68%)
Feb 19, 2021 1.320 1.405 1.295 1.350 23,932,204 +0.07(+5.32%)
Feb 18, 2021 1.367 1.388 1.248 1.282 26,832,046 -0.08(-5.64%)
Feb 17, 2021 1.367 1.380 1.286 1.359 43,754,368 +0.07(+5.63%)
Feb 16, 2021 1.499 1.508 1.205 1.286 85,759,776 +0.09(+7.86%)
Feb 12, 2021 1.210 1.256 1.133 1.192 21,813,820 -0.01(-1.06%)
Feb 11, 2021 1.295 1.299 1.158 1.205 21,290,274 -0.06(-5.03%)
Feb 10, 2021 1.337 1.367 1.137 1.269 41,011,856 +0.08(+6.43%)
Feb 09, 2021 1.218 1.227 1.090 1.192 28,494,094 +0.06(+5.26%)
Feb 08, 2021 1.026 1.158 1.005 1.133 25,580,910 +0.17(+17.18%)
Feb 05, 2021 0.9795 0.9795 0.8688 0.9668 18,163,352 +0.04(+4.13%)
Feb 04, 2021 0.9327 0.9668 0.8475 0.9284 23,244,080 +0.08(+9.55%)
Feb 03, 2021 0.7709 0.8475 0.7709 0.8475 13,965,433 +0.08(+9.94%)
Feb 02, 2021 0.7666 0.7751 0.7368 0.7709 7,605,998 +0.03(+3.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.